57,000€
Echtzeit-Aktienkurs Columbia Sportswear Company
Bid:
Ask:
Aktienkurse zur Columbia Sportswear Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 57,00 | 57,75 | 56,25 | 57,00 | 0,00% | - |
| 16.04.2025 | 57,75 | 58,75 | 56,75 | 57,00 | -2,98% | - |
| 15.04.2025 | 59,25 | 60,25 | 58,25 | 58,75 | -0,84% | - |
| 14.04.2025 | 58,25 | 60,50 | 57,75 | 59,25 | 2,60% | - |
| 11.04.2025 | 58,25 | 58,75 | 56,00 | 57,75 | -0,86% | - |
| 10.04.2025 | 62,75 | 62,75 | 57,25 | 58,25 | -6,43% | - |
| 09.04.2025 | 55,75 | 62,75 | 53,75 | 62,25 | 11,66% | - |
| 08.04.2025 | 60,75 | 62,25 | 55,25 | 55,75 | -7,47% | - |
| 07.04.2025 | 62,75 | 62,75 | 59,25 | 60,25 | -3,98% | - |
| 04.04.2025 | 60,75 | 66,00 | 57,50 | 62,75 | 3,29% | - |
| 03.04.2025 | 71,25 | 71,25 | 60,75 | 60,75 | -14,74% | - |
| 02.04.2025 | 71,25 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 01.04.2025 | 69,75 | 71,25 | 69,75 | 71,25 | 1,42% | 110,00 |
| 31.03.2025 | 69,75 | 70,50 | 68,75 | 70,25 | 0,72% | - |
| 28.03.2025 | 71,25 | 71,25 | 69,25 | 69,75 | -2,11% | - |
| 27.03.2025 | 70,75 | 71,75 | 70,50 | 71,25 | 0,00% | - |
| 26.03.2025 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 25.03.2025 | 72,25 | 72,25 | 70,25 | 70,75 | -2,08% | - |
| 24.03.2025 | 70,25 | 72,25 | 70,25 | 72,25 | 2,12% | - |
| 21.03.2025 | 70,25 | 71,75 | 69,00 | 70,75 | 0,71% | - |
| 20.03.2025 | 71,75 | 72,25 | 70,25 | 70,25 | -2,09% | - |
| 19.03.2025 | 72,00 | 72,25 | 70,75 | 71,75 | 0,00% | - |
| 18.03.2025 | 72,75 | 73,00 | 71,25 | 71,75 | -1,37% | - |
| 17.03.2025 | 71,75 | 73,75 | 71,75 | 72,75 | 0,69% | - |
| 14.03.2025 | 71,75 | 73,50 | 71,25 | 72,25 | 0,70% | - |
| 13.03.2025 | 72,25 | 72,75 | 71,25 | 71,75 | -0,69% | - |
| 12.03.2025 | 73,75 | 74,75 | 71,25 | 72,25 | -2,03% | - |
| 11.03.2025 | 78,75 | 79,25 | 73,75 | 73,75 | -6,05% | - |
| 10.03.2025 | 77,25 | 81,75 | 76,25 | 78,50 | 0,96% | - |
| 07.03.2025 | 77,75 | 77,75 | 75,25 | 77,75 | 0,00% | - |
| 06.03.2025 | 78,25 | 78,25 | 76,25 | 77,75 | -0,64% | - |
| 05.03.2025 | 79,25 | 79,25 | 76,75 | 78,25 | 0,00% | - |
| 04.03.2025 | 80,25 | 80,25 | 78,25 | 78,25 | -2,49% | - |
| 03.03.2025 | 83,75 | 83,75 | 80,25 | 80,25 | -4,18% | - |
| 28.02.2025 | 86,25 | 87,00 | 82,75 | 83,75 | -2,90% | - |
| 27.02.2025 | 86,75 | 87,25 | 85,75 | 86,25 | -0,58% | - |
| 26.02.2025 | 87,25 | 88,25 | 86,25 | 86,75 | -0,57% | - |
| 25.02.2025 | 87,75 | 88,25 | 86,75 | 87,25 | -1,13% | - |
| 24.02.2025 | 86,75 | 88,25 | 86,00 | 88,25 | 1,73% | - |
| 21.02.2025 | 85,75 | 88,25 | 85,75 | 86,75 | 0,58% | - |
| 20.02.2025 | 86,25 | 86,75 | 85,25 | 86,25 | 0,00% | - |
| 19.02.2025 | 84,75 | 86,75 | 83,25 | 86,25 | 1,17% | - |
| 18.02.2025 | 80,75 | 85,25 | 80,75 | 85,25 | 5,57% | - |
| 17.02.2025 | 80,75 | 80,75 | 80,75 | 80,75 | 0,00% | - |
| 14.02.2025 | 79,00 | 80,75 | 78,25 | 80,75 | 1,89% | - |
| 13.02.2025 | 76,75 | 79,25 | 75,75 | 79,25 | 3,26% | - |
| 12.02.2025 | 75,75 | 77,75 | 74,75 | 76,75 | 1,32% | - |
| 11.02.2025 | 75,75 | 76,25 | 74,00 | 75,75 | 0,00% | - |
| 10.02.2025 | 76,75 | 77,75 | 75,25 | 75,75 | -1,30% | 15,00 |
| 07.02.2025 | 76,75 | 78,25 | 75,75 | 76,75 | 0,00% | - |
| 06.02.2025 | 78,00 | 79,75 | 76,75 | 76,75 | -1,29% | - |
| 05.02.2025 | 76,25 | 79,25 | 74,75 | 77,75 | -6,04% | 2,00 |
| 04.02.2025 | 82,50 | 84,50 | 82,25 | 82,75 | -0,60% | - |
| 03.02.2025 | 85,75 | 86,50 | 82,25 | 83,25 | -2,35% | - |
| 31.01.2025 | 87,00 | 87,25 | 85,25 | 85,25 | -1,73% | - |
| 30.01.2025 | 84,75 | 87,25 | 84,25 | 86,75 | 1,76% | - |
| 29.01.2025 | 85,75 | 86,75 | 85,25 | 85,25 | -1,16% | - |
| 28.01.2025 | 85,25 | 87,25 | 85,25 | 86,25 | 1,17% | - |
| 27.01.2025 | 85,25 | 85,75 | 84,25 | 85,25 | 0,00% | - |
| 24.01.2025 | 85,75 | 86,75 | 84,75 | 85,25 | -1,16% | - |
| 23.01.2025 | 84,25 | 86,25 | 83,25 | 86,25 | 2,37% | - |
| 22.01.2025 | 83,75 | 84,25 | 82,75 | 84,25 | 0,60% | - |
| 21.01.2025 | 80,75 | 83,75 | 80,75 | 83,75 | 3,72% | - |
| 20.01.2025 | 81,25 | 81,25 | 80,50 | 80,75 | -0,62% | - |
| 17.01.2025 | 80,25 | 82,25 | 80,00 | 81,25 | 1,25% | - |
| 16.01.2025 | 80,75 | 80,75 | 79,75 | 80,25 | -0,62% | - |
| 15.01.2025 | 80,75 | 82,50 | 80,25 | 80,75 | -0,62% | - |
| 14.01.2025 | 81,25 | 82,25 | 80,75 | 81,25 | -0,61% | - |
| 13.01.2025 | 80,75 | 81,75 | 79,75 | 81,75 | 1,87% | - |
| 10.01.2025 | 80,25 | 81,25 | 79,50 | 80,25 | 0,00% | - |
| 09.01.2025 | 79,75 | 80,25 | 79,75 | 80,25 | 0,63% | - |
| 08.01.2025 | 79,75 | 80,75 | 78,50 | 79,75 | 0,00% | - |
| 07.01.2025 | 80,00 | 80,75 | 79,25 | 79,75 | -0,62% | - |
| 06.01.2025 | 80,25 | 80,75 | 79,25 | 80,25 | 0,00% | - |
| 03.01.2025 | 80,75 | 80,75 | 78,75 | 80,25 | -0,62% | - |
| 02.01.2025 | 82,25 | 82,75 | 80,25 | 80,75 | -0,62% | - |
| 30.12.2024 | 82,25 | 82,25 | 81,25 | 81,25 | -1,22% | - |
| 27.12.2024 | 83,75 | 83,75 | 82,25 | 82,25 | -1,79% | - |
| 23.12.2024 | 84,75 | 85,50 | 82,75 | 83,75 | -1,18% | - |
| 20.12.2024 | 84,75 | 85,75 | 83,25 | 84,75 | 0,30% | - |
| 19.12.2024 | 84,75 | 85,25 | 83,75 | 84,50 | -0,29% | - |
| 18.12.2024 | 86,50 | 86,75 | 84,25 | 84,75 | -2,02% | - |
| 17.12.2024 | 85,75 | 86,75 | 85,25 | 86,50 | 0,87% | - |
| 16.12.2024 | 84,25 | 86,25 | 83,00 | 85,75 | 1,18% | - |
| 13.12.2024 | 84,75 | 84,75 | 83,25 | 84,75 | 0,00% | - |
| 12.12.2024 | 84,75 | 85,25 | 83,75 | 84,75 | 0,00% | - |
| 11.12.2024 | 85,75 | 87,00 | 84,00 | 84,75 | -1,17% | - |
| 10.12.2024 | 85,75 | 86,50 | 84,25 | 85,75 | 0,00% | - |
| 09.12.2024 | 83,50 | 86,25 | 82,75 | 85,75 | 2,39% | - |
| 06.12.2024 | 83,00 | 84,75 | 82,75 | 83,75 | 0,90% | - |
| 05.12.2024 | 84,25 | 84,25 | 81,50 | 83,00 | -1,48% | - |
| 04.12.2024 | 84,25 | 84,75 | 83,25 | 84,25 | 0,00% | - |
| 03.12.2024 | 83,75 | 84,75 | 83,00 | 84,25 | 0,60% | - |
| 02.12.2024 | 82,50 | 84,25 | 82,25 | 83,75 | 1,52% | - |
| 29.11.2024 | 82,75 | 83,75 | 82,00 | 82,50 | -0,30% | - |
| 28.11.2024 | 82,25 | 82,75 | 82,25 | 82,75 | 0,61% | - |
| 27.11.2024 | 82,75 | 83,75 | 81,75 | 82,25 | -0,90% | - |
| 26.11.2024 | 83,75 | 84,50 | 82,75 | 83,00 | -0,90% | - |
| 25.11.2024 | 80,25 | 84,25 | 79,75 | 83,75 | 4,36% | - |
| 22.11.2024 | 77,25 | 80,25 | 77,25 | 80,25 | 3,88% | - |